|
Closing price on 1/16/2009
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
12.10 |
| Volume |
2,130 |
| Split-adjusted Price |
2.55 |
|
|
VTB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2009
|
-0.60 / -4.72%
|
12.10
|
12.50
|
12.10
|
12.10
|
12.10
|
2.55
|
2,130
|
|
|
1/15/2009
|
0.00 / 0.00%
|
12.20
|
12.70
|
12.20
|
12.70
|
12.70
|
2.68
|
130
|
|
|
1/14/2009
|
-0.60 / -4.51%
|
12.70
|
13.30
|
12.70
|
12.70
|
12.70
|
2.68
|
4,740
|
|
|
1/13/2009
|
-0.70 / -5.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
2.81
|
700
|
|
|
1/12/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
2.96
|
410
|
|
|
1/9/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
14.00
|
14.00
|
2.96
|
2,370
|
|
|
1/8/2009
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
14.00
|
14.00
|
2.96
|
9,110
|
|
|
1/7/2009
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.30
|
14.00
|
14.00
|
2.96
|
6,840
|
|
|
1/6/2009
|
-0.70 / -4.76%
|
14.70
|
14.70
|
14.00
|
14.00
|
14.00
|
2.96
|
310
|
|
|
1/5/2009
|
+0.70 / +5.00%
|
13.30
|
14.70
|
13.30
|
14.70
|
14.70
|
3.10
|
4,510
|
|
|
1/2/2009
|
0.00 / 0.00%
|
14.00
|
14.70
|
13.40
|
14.00
|
14.00
|
2.96
|
3,530
|
|
|
12/31/2008
|
+0.10 / +0.72%
|
13.30
|
14.50
|
13.30
|
14.00
|
14.00
|
2.96
|
5,620
|
|
|
12/30/2008
|
-0.10 / -0.71%
|
13.80
|
13.90
|
13.80
|
13.90
|
13.90
|
2.94
|
810
|
|
|
12/29/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
2.96
|
3,430
|
|
|
12/26/2008
|
+0.20 / +1.45%
|
13.20
|
14.00
|
13.20
|
14.00
|
14.00
|
2.96
|
430
|
|
|
12/25/2008
|
-0.20 / -1.43%
|
14.10
|
14.10
|
13.30
|
13.80
|
13.80
|
2.91
|
1,290
|
|
|
12/24/2008
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
14.00
|
14.00
|
2.96
|
360
|
|
|
12/23/2008
|
+0.50 / +3.70%
|
14.00
|
14.00
|
12.90
|
14.00
|
14.00
|
2.96
|
230
|
|
|
12/22/2008
|
-0.70 / -4.93%
|
13.50
|
14.30
|
13.50
|
13.50
|
13.50
|
2.85
|
860
|
|
|
12/19/2008
|
+0.50 / +3.65%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.00
|
120
|
|
|
12/18/2008
|
-0.70 / -4.86%
|
14.40
|
14.40
|
13.70
|
13.70
|
13.70
|
2.89
|
350
|
|
|
12/17/2008
|
+0.30 / +2.13%
|
13.40
|
14.40
|
13.40
|
14.40
|
14.40
|
3.04
|
820
|
|
|
12/16/2008
|
-0.70 / -4.73%
|
14.80
|
14.80
|
14.10
|
14.10
|
14.10
|
2.98
|
30
|
|
|
12/15/2008
|
+0.50 / +3.50%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.13
|
50
|
|
|
12/12/2008
|
+0.50 / +3.62%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
3.02
|
60
|
|
|
12/11/2008
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
2.91
|
160
|
|
|
12/10/2008
|
-0.70 / -5.00%
|
13.30
|
13.90
|
13.30
|
13.30
|
13.30
|
2.81
|
260
|
|
|
12/9/2008
|
0.00 / 0.00%
|
14.10
|
14.20
|
14.00
|
14.00
|
14.00
|
2.96
|
2,090
|
|
|
12/8/2008
|
+0.40 / +2.94%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
2.96
|
2,100
|
|
|
12/5/2008
|
-0.70 / -4.90%
|
14.50
|
14.50
|
13.60
|
13.60
|
13.60
|
2.87
|
1,630
|
|
|